Italia markets close in 38 minutes

Koninklijke Philips N.V. (RYLPF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,24+0,87 (+3,42%)
In data: 10:36AM EDT. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 mag 202426,2426,2426,2426,2426,24-
15 mag 202426,2426,2426,2426,2426,24-
14 mag 202426,2426,2426,2426,2426,24-
13 mag 202426,2426,2426,2426,2426,24-
10 mag 202426,2426,2426,2426,2426,24-
09 mag 202426,2426,2426,2426,2426,24-
08 mag 202426,2426,2426,2426,2426,24-
07 mag 202426,2426,2426,2426,2426,24800
06 mag 202426,9226,9226,9226,9226,92900
03 mag 202427,0527,0526,3526,3526,35300
02 mag 202426,9726,9726,9726,9726,972.500
01 mag 202426,7226,7226,7226,7226,72-
30 apr 202426,7226,7226,7226,7226,72113.500
29 apr 202428,9828,9826,8627,1327,132.400
26 apr 202420,5220,5220,5220,5220,52-
25 apr 202420,5220,5220,5220,5220,52-
24 apr 202420,5220,5220,5220,5220,52-
23 apr 202420,5220,5220,5220,5220,52-
22 apr 202420,5220,5220,5220,5220,52114.000
19 apr 202420,1720,1720,1720,1720,171.000
18 apr 202420,1720,1720,1720,1720,17200
17 apr 202420,5120,5120,5120,5120,51-
16 apr 202420,5120,5120,5120,5120,51-
15 apr 202420,5120,5120,5120,5120,51100
12 apr 202420,5120,5120,5120,5120,51-
11 apr 202420,5120,5120,5120,5120,513.000
10 apr 202420,5120,5120,5120,5120,517.000
09 apr 202420,5020,5020,5020,5020,50-
08 apr 202420,5020,5020,5020,5020,50200
05 apr 202420,6820,6820,6820,6820,68240.000
04 apr 202420,6820,6820,6820,6820,681.900
03 apr 202420,2120,2120,2120,2120,21300
02 apr 202420,4420,4420,4420,4420,44-
01 apr 202420,4420,4420,4420,4420,44200
28 mar 202420,1520,1520,1520,1520,1511.300
27 mar 202420,3820,3820,2420,2420,243.100
26 mar 202419,8519,8519,8519,8519,85-
25 mar 202419,8019,9019,8019,8519,851.100
22 mar 202420,5020,5019,9219,9219,921.400
21 mar 202420,5020,5020,5020,5020,50-
20 mar 202420,5020,5020,5020,5020,50800
19 mar 202420,7020,7020,7020,7020,70-
18 mar 202421,0221,0220,7020,7020,70300
15 mar 202421,2621,2621,2621,2621,262.200
14 mar 202421,3321,3321,3321,3321,33-
13 mar 202421,3321,3321,3321,3321,33-
12 mar 202421,3321,3321,3321,3321,33300
11 mar 202420,4020,4020,4020,4020,40-
08 mar 202420,4020,4020,4020,4020,40-
07 mar 202420,4020,4020,4020,4020,40-
06 mar 202420,4020,4020,4020,4020,40200
05 mar 202420,1720,1720,1720,1720,17300
04 mar 202420,4220,4220,4220,4220,42300
01 mar 202420,1720,1720,1720,1720,17300
29 feb 202420,0220,0220,0220,0220,021.600
28 feb 202420,0220,0220,0220,0220,02-
27 feb 202420,0220,0220,0220,0220,02-
26 feb 202420,0120,0220,0120,0220,02600
23 feb 202420,1720,1720,1720,1720,1721.700
22 feb 202420,0220,0220,0220,0220,02-
21 feb 202420,0220,0220,0220,0220,02-
20 feb 202419,9020,0219,9020,0220,021.000
16 feb 202420,1420,1420,1120,1120,11200
15 feb 202419,6319,6319,6319,6319,63-
14 feb 202419,8919,8919,6319,6319,6315.600
13 feb 202420,3620,3620,3620,3620,36-
12 feb 202420,4020,4020,3620,3620,36700
09 feb 202420,4920,4920,3520,3520,35500
08 feb 202420,5520,5520,5520,5520,55-
07 feb 202420,5520,5520,5520,5520,551.000
06 feb 202420,5520,5520,5520,5520,55-
05 feb 202420,5520,5520,5520,5520,55-
02 feb 202420,5520,5520,5520,5520,55200
01 feb 202421,3521,3521,3521,3521,35100
31 gen 202421,1721,1721,1721,1721,17700
30 gen 202421,3021,3021,2821,2821,281.200
29 gen 202421,1021,7021,1021,7021,70500
26 gen 202422,7522,7522,7522,7522,75100
25 gen 202422,7022,7522,7022,7522,75500
24 gen 202423,3323,3323,3323,3323,33200
23 gen 202423,6823,6823,6823,6823,68-
22 gen 202423,6823,6823,6823,6823,68200
19 gen 202423,0523,0523,0523,0523,05-
18 gen 202423,0523,0523,0523,0523,05-
17 gen 202423,0523,0523,0523,0523,05-
16 gen 202423,0523,0523,0523,0523,05600
12 gen 202424,1724,1724,1724,1724,17300
11 gen 202423,7623,7623,7623,7623,76-
10 gen 202423,7623,7623,7623,7623,76600
09 gen 202424,1824,1824,1824,1824,18-
08 gen 202424,0924,1824,0924,1824,18400
05 gen 202423,2123,2123,2123,2123,21200
04 gen 202422,6122,6122,6122,6122,61-
03 gen 202422,6122,6122,6122,6122,611.700
02 gen 202423,2523,2523,2523,2523,25-
29 dic 202323,2523,2523,2523,2523,25700
28 dic 202322,2522,2522,2522,2522,25-
27 dic 202322,2522,2522,2522,2522,25-
26 dic 202322,2522,2522,2522,2522,25-
22 dic 202322,2522,2522,2522,2522,25-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...